31,730€
-1,42%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 32,26 | 32,52 | 31,74 | 31,74 | -1,38% | 658,00 |
| 21.01.2025 | 32,14 | 32,49 | 32,11 | 32,19 | 0,46% | - |
| 20.01.2025 | 32,26 | 32,30 | 32,00 | 32,04 | -1,00% | 47,00 |
| 17.01.2025 | 32,28 | 32,45 | 32,09 | 32,37 | 0,52% | 21,00 |
| 16.01.2025 | 31,25 | 32,22 | 31,13 | 32,20 | 3,29% | 141,00 |
| 15.01.2025 | 31,08 | 31,40 | 30,97 | 31,17 | 0,39% | 333,00 |
| 14.01.2025 | 30,95 | 31,16 | 30,78 | 31,05 | 0,22% | - |
| 13.01.2025 | 31,01 | 31,14 | 30,55 | 30,98 | -0,08% | 602,00 |
| 10.01.2025 | 31,23 | 31,40 | 30,94 | 31,01 | -0,66% | 20,00 |
| 09.01.2025 | 31,19 | 31,24 | 31,12 | 31,21 | 0,16% | - |
| 08.01.2025 | 30,97 | 31,18 | 30,68 | 31,16 | 0,79% | 323,00 |
| 07.01.2025 | 30,49 | 31,04 | 30,41 | 30,92 | 1,33% | 121,00 |
| 06.01.2025 | 31,29 | 31,37 | 30,47 | 30,51 | -2,50% | 230,00 |
| 03.01.2025 | 31,37 | 31,60 | 31,22 | 31,30 | -0,18% | 15,00 |
| 02.01.2025 | 31,37 | 31,69 | 31,29 | 31,35 | 1,13% | 518,00 |
| 30.12.2024 | 31,10 | 31,17 | 31,00 | 31,00 | -0,72% | 18,00 |
| 27.12.2024 | 31,31 | 31,43 | 31,00 | 31,23 | 0,28% | 337,00 |
| 23.12.2024 | 31,17 | 31,23 | 30,91 | 31,14 | 0,13% | 361,00 |
| 20.12.2024 | 30,86 | 31,10 | 30,59 | 31,10 | 0,65% | 200,00 |
| 19.12.2024 | 30,46 | 31,14 | 30,05 | 30,90 | 1,30% | 1.368,00 |
| 18.12.2024 | 30,75 | 30,90 | 30,50 | 30,50 | -0,80% | - |
| 17.12.2024 | 30,71 | 30,92 | 30,58 | 30,75 | -0,01% | 85,00 |
| 16.12.2024 | 30,65 | 31,18 | 30,57 | 30,75 | -0,14% | 690,00 |
| 13.12.2024 | 30,87 | 31,01 | 30,61 | 30,79 | -0,23% | 100,00 |
| 12.12.2024 | 31,08 | 31,42 | 30,86 | 30,86 | -1,01% | 187,00 |
| 11.12.2024 | 31,26 | 31,55 | 31,14 | 31,18 | -0,22% | - |
| 10.12.2024 | 31,14 | 31,36 | 30,78 | 31,25 | -0,62% | 311,00 |
| 09.12.2024 | 31,85 | 32,23 | 31,34 | 31,44 | -1,09% | 13,00 |
| 06.12.2024 | 32,22 | 32,27 | 31,78 | 31,79 | -1,31% | - |
| 05.12.2024 | 32,36 | 32,49 | 32,00 | 32,21 | -0,42% | 201,00 |
| 04.12.2024 | 32,63 | 32,83 | 32,16 | 32,35 | -0,84% | 160,00 |
| 03.12.2024 | 32,81 | 32,93 | 32,61 | 32,62 | -0,61% | 1,00 |
| 02.12.2024 | 33,15 | 33,36 | 32,68 | 32,82 | -0,65% | 105,00 |
| 29.11.2024 | 33,18 | 33,29 | 32,94 | 33,04 | -0,63% | - |
| 28.11.2024 | 33,25 | 33,27 | 33,10 | 33,25 | 0,44% | - |
| 27.11.2024 | 33,27 | 33,29 | 32,97 | 33,10 | -0,35% | 1,00 |
| 26.11.2024 | 32,85 | 33,28 | 32,57 | 33,22 | 1,36% | 1,00 |
| 25.11.2024 | 32,90 | 33,32 | 32,50 | 32,77 | -0,94% | 1.182,00 |
| 22.11.2024 | 33,30 | 33,73 | 33,07 | 33,08 | -0,44% | 85,00 |
| 21.11.2024 | 32,49 | 33,28 | 32,44 | 33,23 | 2,20% | - |
| 20.11.2024 | 32,33 | 32,56 | 32,10 | 32,51 | 0,98% | 35,00 |
| 19.11.2024 | 32,09 | 32,23 | 31,83 | 32,20 | 0,37% | 150,00 |
| 18.11.2024 | 31,99 | 32,14 | 31,80 | 32,08 | 0,16% | 101,00 |
| 15.11.2024 | 31,34 | 32,04 | 31,14 | 32,03 | 1,47% | 101,00 |
| 14.11.2024 | 31,70 | 32,00 | 31,54 | 31,56 | -0,57% | 51,00 |
| 13.11.2024 | 31,22 | 31,77 | 31,19 | 31,74 | 1,50% | 3,00 |
| 12.11.2024 | 31,44 | 31,63 | 31,27 | 31,27 | -0,35% | 16,00 |
| 11.11.2024 | 30,89 | 31,52 | 30,88 | 31,38 | 1,77% | - |
| 08.11.2024 | 30,01 | 30,97 | 29,95 | 30,84 | 2,89% | 65,00 |
| 07.11.2024 | 30,35 | 30,45 | 29,73 | 29,97 | -1,25% | 1,00 |
| 06.11.2024 | 30,91 | 31,08 | 29,76 | 30,35 | 1,77% | 111,00 |
| 05.11.2024 | 29,50 | 29,85 | 29,23 | 29,83 | 1,39% | 4,00 |
| 04.11.2024 | 28,96 | 29,79 | 28,92 | 29,42 | 1,07% | 677,00 |
| 01.11.2024 | 30,01 | 30,43 | 29,06 | 29,11 | -2,87% | 2.897,00 |
| 31.10.2024 | 29,61 | 30,28 | 29,51 | 29,97 | 0,93% | - |
| 30.10.2024 | 29,65 | 29,88 | 29,49 | 29,69 | -0,02% | - |
| 29.10.2024 | 30,25 | 30,34 | 29,70 | 29,70 | -1,88% | - |
| 28.10.2024 | 30,15 | 30,34 | 29,98 | 30,26 | 0,60% | 300,00 |
| 25.10.2024 | 30,36 | 30,74 | 30,04 | 30,08 | -0,92% | 179,00 |
| 24.10.2024 | 30,66 | 30,77 | 30,24 | 30,36 | -1,08% | - |
| 23.10.2024 | 30,14 | 30,72 | 30,13 | 30,69 | 1,37% | 960,00 |
| 22.10.2024 | 30,12 | 30,31 | 29,94 | 30,28 | 0,07% | - |
| 21.10.2024 | 30,06 | 30,47 | 30,05 | 30,26 | 0,64% | 151,00 |
| 18.10.2024 | 29,85 | 30,11 | 29,70 | 30,07 | 0,46% | 1,00 |
| 17.10.2024 | 30,02 | 30,21 | 29,81 | 29,93 | -0,34% | 130,00 |
| 16.10.2024 | 29,72 | 30,09 | 29,69 | 30,03 | 1,16% | 380,00 |
| 15.10.2024 | 29,48 | 29,99 | 29,04 | 29,69 | 0,82% | 169,00 |
| 14.10.2024 | 29,01 | 29,51 | 28,97 | 29,44 | 1,60% | 142,00 |
| 11.10.2024 | 28,77 | 29,04 | 28,67 | 28,98 | 0,54% | 69,00 |
| 10.10.2024 | 29,12 | 29,25 | 28,78 | 28,83 | -1,08% | 62,00 |
| 09.10.2024 | 29,24 | 29,43 | 29,08 | 29,14 | -0,43% | 197,00 |
| 08.10.2024 | 29,08 | 29,37 | 28,95 | 29,27 | 0,77% | 100,00 |
| 07.10.2024 | 29,66 | 29,78 | 29,03 | 29,04 | -2,12% | 6,00 |
| 04.10.2024 | 29,72 | 29,88 | 29,22 | 29,67 | -0,24% | 135,00 |
| 03.10.2024 | 29,93 | 30,05 | 29,61 | 29,74 | -0,63% | 318,00 |
| 02.10.2024 | 29,95 | 30,21 | 29,75 | 29,93 | -0,37% | 211,00 |
| 01.10.2024 | 29,67 | 30,16 | 29,67 | 30,04 | 1,03% | 4.257,00 |
| 30.09.2024 | 29,44 | 29,74 | 29,31 | 29,74 | 0,98% | - |
| 27.09.2024 | 29,23 | 29,54 | 29,11 | 29,45 | 0,82% | - |
| 26.09.2024 | 29,47 | 29,53 | 29,09 | 29,21 | -0,70% | - |
| 25.09.2024 | 29,00 | 29,45 | 29,00 | 29,41 | 0,94% | - |
| 24.09.2024 | 29,54 | 29,61 | 29,09 | 29,14 | -1,35% | - |
| 23.09.2024 | 29,12 | 29,56 | 29,07 | 29,53 | 1,51% | - |
| 20.09.2024 | 28,46 | 29,21 | 28,42 | 29,09 | 2,14% | - |
| 19.09.2024 | 29,07 | 29,12 | 28,38 | 28,48 | -1,55% | 100,00 |
| 18.09.2024 | 29,18 | 29,22 | 28,56 | 28,93 | -0,70% | - |
| 17.09.2024 | 29,36 | 29,44 | 29,03 | 29,14 | -0,77% | 190,00 |
| 16.09.2024 | 29,24 | 29,51 | 29,10 | 29,36 | 0,21% | - |
| 13.09.2024 | 28,83 | 29,31 | 28,73 | 29,30 | 1,55% | 2,00 |
| 12.09.2024 | 29,06 | 29,22 | 28,71 | 28,85 | -0,55% | 202,00 |
| 11.09.2024 | 28,99 | 29,29 | 28,77 | 29,01 | -0,60% | - |
| 10.09.2024 | 29,10 | 29,47 | 29,04 | 29,19 | -0,72% | - |
| 09.09.2024 | 29,03 | 29,43 | 28,92 | 29,40 | 1,51% | 161,00 |
| 06.09.2024 | 28,94 | 29,18 | 28,83 | 28,96 | 0,12% | - |
| 05.09.2024 | 29,06 | 29,31 | 28,52 | 28,93 | -0,51% | 1.359,00 |
| 04.09.2024 | 28,94 | 29,29 | 28,92 | 29,07 | 0,16% | - |
| 03.09.2024 | 29,03 | 29,30 | 28,78 | 29,03 | -0,03% | 35,00 |
| 02.09.2024 | 28,87 | 29,16 | 28,80 | 29,03 | 0,52% | 428,00 |
| 30.08.2024 | 28,69 | 28,90 | 28,53 | 28,88 | 0,86% | 40,00 |
| 29.08.2024 | 28,60 | 28,80 | 28,26 | 28,64 | 0,21% | 250,00 |